We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.1212 | 3.58846289131 | 170.58 | 177.0899 | 170.58 | 6533 | 172.87573568 | SP |
| 4 | -3.2188 | -1.78901734104 | 179.92 | 180.6189 | 168.575 | 17306 | 175.48500643 | SP |
| 12 | 3.0712 | 1.76881875252 | 173.63 | 180.6189 | 168.575 | 10979 | 174.46232827 | SP |
| 26 | 12.0812 | 7.33884096708 | 164.62 | 180.6189 | 164.3 | 8557 | 172.83125406 | SP |
| 52 | 25.3812 | 16.7731958763 | 151.32 | 180.6189 | 137.5918 | 9235 | 160.21329384 | SP |
| 156 | 27.1212 | 18.1315683915 | 149.58 | 180.6189 | 125.07 | 9836 | 150.15123824 | SP |
| 260 | 77.2412 | 77.6605670621 | 99.46 | 180.6189 | 71.05 | 8359 | 144.05720656 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723761000 | 176.7012 | 2.04 | 1.17 | 176.42 | 177.0899 | 176.415 | 3591 |
| 1723674600 | 174.6627 | 0.58 | 0.33 | 174.58 | 174.756 | 174.12 | 2398 |
| 1723588200 | 174.08 | 1.87 | 1.09 | 172.84 | 174.08 | 172.565 | 4280 |
| 1723501800 | 172.21 | -0.77 | -0.45 | 173.57 | 173.57 | 171.99 | 8802 |
| 1723242600 | 172.98 | 0.47 | 0.27 | 172.44 | 172.98 | 171.645 | 5755 |
| 1723156200 | 172.51 | 2.9 | 1.71 | 170.58 | 172.5944 | 170.58 | 11428 |
| 1723069800 | 169.6097 | -0.85 | -0.50 | 172.52 | 172.52 | 169.6 | 8717 |
| 1722983400 | 170.4586 | 1.34 | 0.79 | 169.93 | 172.31 | 169.93 | 58861 |
| 1722897000 | 169.12 | -4.47 | -2.57 | 168.575 | 170.3601 | 168.575 | 8690 |
| 1722637800 | 173.5859 | -3.85 | -2.17 | 175.64 | 175.64 | 172.6456 | 6262 |
| 1722551400 | 177.4366 | -2.27 | -1.26 | 180.51 | 180.51 | 176.54 | 10404 |
| 1722465000 | 179.7041 | 0.53 | 0.29 | 180.14 | 180.6189 | 179.5 | 3777 |
| 1722378600 | 179.1772 | 1.27 | 0.71 | 178.5 | 179.22 | 178.26 | 9301 |
| 1722292200 | 177.91 | -0.15 | -0.08 | 178.98 | 178.98 | 177.62 | 50322 |
| 1722033000 | 178.059 | 1.82 | 1.03 | 177.26 | 178.41 | 177.26 | 4126 |
| 1721946600 | 176.24 | 0.74 | 0.42 | 175.74 | 177.79 | 175.74 | 50553 |
| 1721860200 | 175.5049 | -1.71 | -0.96 | 176.48 | 176.6522 | 175.5049 | 3704 |
| 1721773800 | 177.2103 | -0.51 | -0.29 | 177.55 | 177.8598 | 177.2103 | 4398 |
| 1721687400 | 177.72 | 0.82 | 0.46 | 177.32 | 177.8503 | 176.47 | 3696 |
| 1721428200 | 176.9001 | -1.42 | -0.80 | 176.95 | 177.65 | 176.9001 | 10437 |
| 1721341800 | 178.32 | -1.57 | -0.87 | 179.92 | 180.43 | 178.11 | 80217 |
| 1721255400 | 179.89 | 0.04 | 0.02 | 178.95 | 180.24 | 178.95 | 6152 |
| 1721169000 | 179.85 | 2.82 | 1.59 | 178.02 | 179.85 | 177.5277 | 5764 |
| 1721082600 | 177.03 | 0.85 | 0.48 | 176.41 | 177.74 | 176.41 | 7770 |
| 1720823400 | 176.1758 | 0.78 | 0.45 | 175.72 | 177.029 | 175.525 | 5651 |
| 1720737000 | 175.3933 | 1.17 | 0.67 | 175.06 | 175.5 | 174.61 | 36053 |
| 1720650600 | 174.2254 | 1.38 | 0.80 | 173.64 | 174.2254 | 173.08 | 16767 |
| 1720564200 | 172.85 | 0.12 | 0.07 | 172.58 | 173.57 | 172.5508 | 12459 |
| 1720477800 | 172.7327 | 0.07 | 0.04 | 173.17 | 173.17 | 172.535 | 3736 |
| 1720218600 | 172.6649 | -0.04 | -0.03 | 172.41 | 172.6649 | 171.9642 | 4558 |
| 1720040640 | 172.7085 | 0.17 | 0.10 | 173.29 | 173.29 | 172.505 | 2313 |
| 1719959400 | 172.5361 | 0.72 | 0.42 | 171.95 | 172.54 | 171.81 | 8656 |
| 1719873000 | 171.8174 | -0.27 | -0.16 | 173.16 | 173.16 | 171.5356 | 7368 |
| 1719613800 | 172.0857 | 0.4 | 0.24 | 172.59 | 172.6986 | 171.916 | 3769 |
| 1719527400 | 171.6822 | -0.09 | -0.05 | 171.58 | 171.6822 | 171.3495 | 2301 |
| 1719441000 | 171.7743 | -0.08 | -0.05 | 171.99 | 171.99 | 171.06 | 6254 |
| 1719354600 | 171.8521 | -1.13 | -0.65 | 173.31 | 173.31 | 171.7491 | 13333 |
| 1719268200 | 172.9796 | 0.39 | 0.23 | 171.94 | 173.51 | 171.94 | 8088 |
| 1719009000 | 172.5858 | -0.05 | -0.03 | 172.9 | 172.9 | 172.14 | 36476 |
| 1718922600 | 172.637 | 0.77 | 0.45 | 171.84 | 172.84 | 171.84 | 13548 |
| 1718749800 | 171.8678 | 0.34 | 0.20 | 171.92 | 172.1318 | 171.86 | 3381 |
| 1718663400 | 171.5245 | 1.28 | 0.75 | 170.2 | 171.62 | 170.05 | 5004 |
| 1718404200 | 170.2421 | -1.07 | -0.63 | 170.68 | 170.68 | 169.7138 | 4554 |
| 1718317800 | 171.3149 | -0.64 | -0.37 | 171.73 | 171.73 | 170.5101 | 6980 |
| 1718231400 | 171.958 | 0.69 | 0.40 | 173.61 | 173.61 | 171.958 | 3531 |
| 1718145000 | 171.265 | -0.64 | -0.37 | 171.13 | 171.292 | 170.52 | 1745 |
| 1718058600 | 171.9067 | 0.02 | 0.01 | 171.87 | 172.1227 | 171.4 | 4228 |
| 1717799400 | 171.8873 | -0.27 | -0.16 | 172.04 | 172.344 | 171.83 | 1874 |
| 1717713000 | 172.1556 | -0.11 | -0.06 | 172.42 | 172.5687 | 172.0333 | 4757 |
| 1717626600 | 172.2653 | 0.8 | 0.47 | 171.82 | 172.2653 | 171.25 | 3149 |
| 1717540200 | 171.4634 | -0.57 | -0.33 | 171.47 | 171.71 | 171.05 | 6632 |
| 1717453800 | 172.0326 | -0.67 | -0.39 | 173.57 | 173.57 | 171.133 | 3151 |
| 1717194600 | 172.7062 | 2.44 | 1.43 | 170.53 | 172.7062 | 170.3781 | 8032 |
| 1717108200 | 170.2712 | 0.74 | 0.44 | 169.99 | 170.46 | 169.99 | 3466 |
| 1717021800 | 169.5299 | -1.73 | -1.01 | 170.68 | 170.68 | 169.5299 | 3147 |
| 1716935400 | 171.2632 | -0.85 | -0.49 | 172.55 | 172.55 | 170.74 | 9206 |
| 1716589800 | 172.1094 | 0.87 | 0.51 | 172.05 | 172.42 | 172.01 | 2275 |
| 1716503400 | 171.2402 | -2.19 | -1.26 | 173.63 | 173.63 | 171.155 | 3551 |
| 1716417000 | 173.4326 | -0.86 | -0.49 | 174.22 | 174.22 | 173.07 | 6829 |
| 1716330600 | 174.29 | 0.24 | 0.14 | 174.15 | 174.3075 | 173.895 | 4398 |
| 1716244200 | 174.0502 | -0.61 | -0.35 | 175.26 | 175.26 | 174.0502 | 7908 |
| 1715985000 | 174.66 | 0.24 | 0.14 | 174.78 | 174.78 | 174.295 | 3118 |
| 1715898600 | 174.4176 | 0.06 | 0.03 | 174.73 | 174.8 | 174.3805 | 3257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
